Sign In
|
Register
|
About Sunnyvale
|
Contact Us
Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast
|
Traffic
Bay Area News
Business
California News
Crime and Courts
Entertainment
High School Sports
Local News
National News
Real Estate
Sports
Sunnyvale News
Team Sports
Technology
World News
Financial Markets
Sunnyvale Hotels
Sheraton Hotel
Grand Hotel Sunnyvale
Pacific Inn
Maple Tree Inn
Comfort Inn
Ramada Inn
Wild Palms Hotel
Staybridge Suites
Country Inn and Suites
Best Western Silicon Valley
Larkspur Landing
Domain Hotel
Residence Inn
Synergy Avalon
Sunnyvale Flights
Sunnyvale Car Rentals
Sightseeing and Tours
Bakeries
Chinese
Coffee Houses
Fast Food
Indian
Italian
Japanese
Mexican
Pizza
Sushi
Thai
Bars and Lounges
Silicon Valley Bars and Clubs
Billiard Bars
Breweries
Comedy Clubs
Dance Clubs
Gay Bars and Clubs
Gentlemen's Clubs
Live Music
Sports Bars
Amusement Parks
Attractions and Entertainment
Area Wineries
For the Family
Odd and Interesting
For the Techie
Local Events
Museums, Arts and Culture
Theatre and Concert Venues
Movie Theaters
Movie Times
Accommodations
Assisted Living & Elder Care Service
Hotels & Resorts
Vacation Rentals
Apartments
Apartment Finding & Rentals
Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Performing Arts
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Air Tours
Amusement & Water Parks
Amusement Parks
Arenas & Stadiums
Auditoriums, Halls, & Facilities
Biking
Bowling, Billiards & Video Games
Casinos & Gaming
Comedy Clubs
Convention Centers
Events & Festivals
Festivals
Galleries
Gardens
General Attractions
Golfing
Group Adventures
Horseback Riding
Hot Air Ballooning
Ice Rinks
Indoor Climbing
Indoor Kart Racing
Jeep & Hummer Tours
Miniature Golf
Movie Theatres
Museums
Parks & Preserves
Sightseeing
Target Shooting
Theatre
Ticket Sales
Tours
Train Rides
Wineries
Zoos
ATV & Hummer Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Tires
Towing
Window Tinting
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Chambers of Commerce
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Trade Shows, Expos & Conventions
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Concierge & Lifestyle Services
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
House sitting
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
High Schools
Libraries
Middle Schools
Music Education
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Event & Sport Tickets
Fashion by Runway Magazine
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Identity Theft Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Community Centers
Courthouses
DMV
Federal Government
National Government
Political Organizations
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine
Animal Health
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Emergency Services
Eye Care
First Aid
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
General Repairs
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Sprinklers
Tools
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Lake and Water Sports
Laser Hair Removal
Legal
Attorneys
Legal Services
Private Investigators
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Audio & Visual
Event Facilities
Exhibit Designers
Lodging
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Tourist Attractions
Travel Arrangement & Services
Musical Instruments and Repair
Nightlife
Bars and Lounges
Dance Clubs
Dinner & Music Theatres
Dive Bars
Events & Concerts
Gay Bars and Clubs
Gentlemens Clubs
Live Music
Night Clubs
Silicon Valley Bars
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers
Commercial
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
American
Asian
Bakery
Barbecue
Brazilian
Breakfast
Brew Pubs
Cajun
Californian
Chinese
Coffee Houses
Continental
Cuban
Deli
Downtown San Jose Restaurants
Fast Food
Fondue
French
Frozen Yogurt
Fusion
German
Greek
Hawaiian
Ice Cream
Indian
International
Italian
Japanese
Jewish
Korean
Lebanese
Mediterranean
Mexican
Middle Eastern
Persian
Pizza
Resort Restaurants
San Jose Area Restaurants
Sandwiches
Seafood
Silicon Valley Restaurants
Southwestern
Spanish
Sports Bars
Steaks, Chops
Sushi
Tapas
Thai
Vietnamese
Wine
Shopping
24 Hour Stores
Accessories
Antiques
Auctions
Auto, Window Glass
Books
Bridal Shops
Cellular & Wireless
Clothing
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Liquor and Wine
Office Supplies & Service
Pharmacies
Rental Service Stores
Resale Shops
Shoe Stores
Shopping Centers & Malls
Sporting Goods
Tire Dealers
Toy Stores
Videos
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Ballfields
Basketball Courts
Bicycles
Billiards
Boat Dealers & Equipment
Bowling Alleys
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Equestrian
Fitness Equipment & Apparel
Golf Courses
Golf Equipment & Supplies
Health Clubs
Hiking
Instruction
Jogging Tracks
Martial Arts
Professional Sports Teams
Race Tracks
Recreation Facilities
Rentals
Skateboarding
Skating Rinks
Sporting Goods
Swimming Pools
Tennis Courts
Youth Sports Leagues
Technology
Communications
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Auto Rentals
Bus Lines & Charters
Cruises
Hotels & Resorts
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Trains
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Rentals
Transportation
Your Business Here
Apartments
Cars
Jobs
Event Times
TV Times
Search Hotels in Sunnyvale
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Apollo Endosurgery Inc
(NQ:
APEN
)
10.00
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Apr 3, 2023
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2021
7.860
8.960
7.860
8.430
618,539
+0.55(+6.98%)
Dec 30, 2021
7.750
7.920
7.620
7.880
178,319
+0.09(+1.16%)
Dec 29, 2021
7.690
7.930
7.440
7.790
181,791
+0.11(+1.43%)
Dec 28, 2021
7.890
7.940
7.410
7.680
326,783
-0.21(-2.66%)
Dec 27, 2021
7.760
7.920
7.560
7.890
276,001
+0.05(+0.64%)
Dec 23, 2021
8.080
8.085
7.740
7.840
339,716
-0.17(-2.12%)
Dec 22, 2021
8.110
8.193
7.792
8.010
260,354
-0.02(-0.25%)
Dec 21, 2021
8.340
8.340
7.910
8.030
216,670
-0.22(-2.67%)
Dec 20, 2021
8.140
8.260
7.960
8.250
440,271
-0.07(-0.84%)
Dec 17, 2021
7.910
8.400
7.810
8.320
800,736
+0.32(+4.00%)
Dec 16, 2021
8.140
8.850
7.930
8.000
122,805
-0.11(-1.36%)
Dec 15, 2021
7.900
8.690
7.520
8.110
203,462
+0.47(+6.15%)
Dec 14, 2021
7.920
7.920
7.590
7.640
268,734
-0.42(-5.21%)
Dec 13, 2021
8.110
8.450
7.860
8.060
149,495
-0.13(-1.59%)
Dec 10, 2021
8.340
8.380
8.000
8.190
135,359
-0.15(-1.80%)
Dec 09, 2021
8.900
9.000
8.290
8.340
162,255
-0.25(-2.91%)
Dec 08, 2021
8.530
8.745
8.380
8.590
183,133
+0.00(+0.00%)
Dec 07, 2021
8.130
9.065
8.000
8.590
1,569,365
+0.61(+7.64%)
Dec 06, 2021
8.180
8.300
7.850
7.980
265,410
-0.14(-1.72%)
Dec 03, 2021
8.430
8.485
8.000
8.120
265,563
-0.29(-3.45%)
Dec 02, 2021
8.140
8.480
8.010
8.410
188,241
+0.31(+3.83%)
Dec 01, 2021
8.140
8.370
8.020
8.100
195,816
+0.14(+1.76%)
Nov 30, 2021
8.090
8.330
8.020
7.960
109,396
-0.14(-1.73%)
Nov 29, 2021
8.420
8.420
8.000
8.100
144,443
-0.16(-1.94%)
Nov 26, 2021
8.190
8.420
7.800
8.260
141,328
-0.14(-1.67%)
Nov 24, 2021
8.250
8.515
8.250
8.400
156,938
+0.17(+2.07%)
Nov 23, 2021
8.390
8.600
8.150
8.230
241,854
-0.08(-0.96%)
Nov 22, 2021
8.750
8.790
8.220
8.310
150,164
-0.44(-5.03%)
Nov 19, 2021
8.800
8.900
8.600
8.750
237,379
-0.14(-1.57%)
Nov 18, 2021
9.410
9.410
8.850
8.890
250,459
-0.40(-4.31%)
Nov 17, 2021
10.01
10.09
9.110
9.290
323,001
-0.82(-8.11%)
Nov 16, 2021
10.01
10.39
9.880
10.11
367,115
+0.16(+1.61%)
Nov 15, 2021
9.650
10.00
9.630
9.950
359,251
+0.31(+3.22%)
Nov 12, 2021
9.350
9.650
9.190
9.640
330,650
+0.24(+2.55%)
Nov 11, 2021
9.290
9.460
9.270
9.400
357,973
+0.08(+0.86%)
Nov 10, 2021
9.310
9.320
9.320
207,487
-0.03(-0.32%)
Nov 09, 2021
9.170
9.470
8.850
9.350
120,933
+0.08(+0.86%)
Nov 08, 2021
9.350
9.400
9.150
9.270
180,220
-0.06(-0.64%)
Nov 05, 2021
9.420
9.655
9.180
9.330
200,969
-0.04(-0.43%)
Nov 04, 2021
9.680
9.690
9.110
9.370
178,798
-0.23(-2.40%)
Nov 03, 2021
9.560
9.770
9.470
9.600
179,735
-0.02(-0.21%)
Nov 02, 2021
9.630
9.890
9.370
9.620
206,494
-0.06(-0.62%)
Nov 01, 2021
9.560
9.745
9.260
9.680
720,103
+0.13(+1.36%)
Oct 29, 2021
9.450
9.600
9.270
9.550
55,750
+0.04(+0.42%)
Oct 28, 2021
9.440
9.590
9.400
9.510
33,844
+0.07(+0.74%)
Oct 27, 2021
9.510
9.625
9.260
9.440
73,219
-0.10(-1.05%)
Oct 26, 2021
9.650
9.540
166,086
-0.11(-1.14%)
Oct 25, 2021
9.230
9.920
9.030
9.650
263,744
+0.64(+7.10%)
Oct 22, 2021
8.920
9.050
8.650
9.010
280,695
+0.09(+1.01%)
Oct 21, 2021
8.670
9.100
8.606
8.920
143,620
+0.17(+1.94%)
Oct 20, 2021
9.180
9.200
8.520
8.750
366,788
+0.00(+0.00%)
Oct 19, 2021
8.390
8.760
8.380
8.750
151,624
+0.37(+4.42%)
Oct 18, 2021
8.300
8.500
8.110
8.380
353,255
+0.08(+0.96%)
Oct 15, 2021
8.400
8.500
8.230
8.300
134,548
-0.11(-1.31%)
Oct 14, 2021
8.540
9.710
8.280
8.410
880,810
-0.17(-1.98%)
Oct 13, 2021
8.310
9.220
8.150
8.580
1,682,406
+0.10(+1.18%)
Oct 12, 2021
9.150
9.190
8.470
8.480
159,219
-0.67(-7.32%)
Oct 11, 2021
9.390
9.490
9.000
9.150
92,488
-0.24(-2.56%)
Oct 08, 2021
9.370
9.555
9.290
9.390
180,284
+0.17(+1.84%)
Oct 07, 2021
9.300
9.630
9.100
9.220
75,948
+0.02(+0.22%)
Oct 06, 2021
9.080
9.230
8.820
9.200
96,832
-0.02(-0.22%)
Oct 05, 2021
9.060
9.220
8.700
9.220
79,722
+0.22(+2.44%)
Oct 04, 2021
9.640
9.790
8.990
9.000
200,028
-0.56(-5.86%)
Oct 01, 2021
9.080
9.940
9.080
9.560
132,587
+0.50(+5.52%)
Sep 30, 2021
9.240
9.400
8.950
9.060
463,177
-0.17(-1.84%)
Sep 29, 2021
9.480
9.820
9.050
9.230
127,973
-0.17(-1.81%)
Sep 28, 2021
9.850
9.930
9.380
9.400
120,670
-0.47(-4.76%)
Sep 27, 2021
9.380
10.01
9.260
9.870
141,939
+0.55(+5.90%)
Sep 24, 2021
9.240
9.640
9.190
9.320
217,640
+0.12(+1.30%)
Sep 23, 2021
9.040
9.570
8.950
9.200
106,973
+0.13(+1.43%)
Sep 22, 2021
9.080
9.180
8.760
9.070
67,949
-0.01(-0.11%)
Sep 21, 2021
9.120
9.220
9.050
9.080
68,398
-0.08(-0.87%)
Sep 20, 2021
8.740
9.200
8.640
9.160
128,257
+0.28(+3.15%)
Sep 17, 2021
9.250
9.280
8.870
8.880
222,220
-0.32(-3.48%)
Sep 16, 2021
9.430
9.630
9.184
9.200
91,525
-0.19(-2.02%)
Sep 15, 2021
9.640
9.900
9.281
9.390
99,067
-0.29(-3.00%)
Sep 14, 2021
9.950
10.03
9.430
9.680
119,348
-0.07(-0.72%)
Sep 13, 2021
10.04
10.04
9.690
9.750
159,229
-0.18(-1.81%)
Sep 10, 2021
9.600
10.04
9.400
9.930
227,634
+0.33(+3.44%)
Sep 09, 2021
9.870
9.948
9.410
9.600
212,350
-0.04(-0.41%)
Sep 08, 2021
9.750
9.870
9.240
9.640
186,869
-0.14(-1.43%)
Sep 07, 2021
9.470
10.00
9.450
9.780
334,264
+0.51(+5.50%)
Sep 03, 2021
9.360
9.470
9.000
9.270
83,823
-0.09(-0.96%)
Sep 02, 2021
8.850
9.790
8.850
9.360
276,439
+0.48(+5.41%)
Sep 01, 2021
9.050
9.100
8.700
8.880
256,147
+0.03(+0.34%)
Aug 31, 2021
8.810
8.919
8.715
8.850
38,261
+0.17(+1.96%)
Aug 30, 2021
8.570
8.800
8.430
8.680
65,155
+0.22(+2.60%)
Aug 27, 2021
8.280
8.640
8.210
8.460
69,970
+0.19(+2.30%)
Aug 26, 2021
8.020
8.400
8.010
8.270
77,878
+0.25(+3.12%)
Aug 25, 2021
8.010
8.180
7.885
8.020
58,031
+0.01(+0.12%)
Aug 24, 2021
7.680
8.240
7.530
8.010
86,318
+0.28(+3.62%)
Aug 23, 2021
7.720
8.140
7.670
7.730
86,687
-0.02(-0.26%)
Aug 20, 2021
7.880
8.135
7.570
7.750
137,689
-0.15(-1.90%)
Aug 19, 2021
8.220
8.220
7.680
7.900
178,686
-0.38(-4.59%)
Aug 18, 2021
8.550
8.550
8.005
8.280
219,573
-0.26(-3.04%)
Aug 17, 2021
8.880
8.880
8.430
8.540
183,682
-0.35(-3.94%)
Aug 16, 2021
8.880
8.970
8.530
8.890
108,078
-0.01(-0.11%)
Aug 13, 2021
9.270
9.350
8.800
8.900
126,781
-0.27(-2.94%)
Aug 12, 2021
9.050
9.370
8.890
9.170
479,102
+0.50(+5.77%)
Aug 11, 2021
8.450
9.000
8.310
8.670
128,752
+0.23(+2.73%)
Aug 10, 2021
8.690
8.690
8.440
8.440
64,295
-0.25(-2.88%)
Aug 09, 2021
8.720
8.960
8.500
8.690
96,542
+0.03(+0.35%)
Aug 06, 2021
8.610
8.890
8.560
8.660
151,446
-0.08(-0.92%)
Aug 05, 2021
8.980
8.990
8.400
8.740
132,635
-0.14(-1.58%)
Aug 04, 2021
9.190
9.490
8.640
8.880
431,839
+0.36(+4.23%)
Aug 03, 2021
8.470
8.790
8.250
8.520
95,008
+0.02(+0.24%)
Aug 02, 2021
8.090
8.830
8.090
8.500
177,196
+0.41(+5.07%)
Jul 30, 2021
7.310
8.130
7.277
8.090
62,790
+0.74(+10.07%)
Jul 29, 2021
7.880
7.910
7.040
7.350
90,310
-0.52(-6.61%)
Jul 28, 2021
7.750
7.980
7.580
7.870
13,357
+0.13(+1.68%)
Jul 27, 2021
7.910
7.920
7.540
7.740
28,986
-0.22(-2.76%)
Jul 26, 2021
7.770
7.970
7.700
7.960
44,816
+0.16(+2.05%)
Jul 23, 2021
8.000
8.000
7.780
7.800
22,320
-0.18(-2.26%)
Jul 22, 2021
8.160
8.290
7.930
7.980
52,549
-0.19(-2.33%)
Jul 21, 2021
8.160
8.340
8.000
8.170
21,784
+0.10(+1.24%)
Jul 20, 2021
7.900
8.240
7.810
8.070
44,756
+0.16(+2.02%)
Jul 19, 2021
7.554
8.106
7.500
7.910
84,222
+0.31(+4.08%)
Jul 16, 2021
7.780
7.780
7.510
7.600
48,702
-0.20(-2.56%)
Jul 15, 2021
7.630
7.930
7.630
7.800
76,318
+0.04(+0.52%)
Jul 14, 2021
8.000
8.140
7.630
7.760
47,812
-0.27(-3.36%)
Jul 13, 2021
8.070
8.350
8.000
8.030
45,133
-0.07(-0.86%)
Jul 12, 2021
8.030
8.240
8.020
8.100
28,235
-0.08(-0.98%)
Jul 09, 2021
7.940
8.260
7.660
8.180
46,761
+0.28(+3.54%)
Jul 08, 2021
7.750
7.980
7.640
7.900
36,997
-0.08(-1.00%)
Jul 07, 2021
8.110
8.180
7.750
7.980
108,360
-0.07(-0.87%)
Jul 06, 2021
8.130
8.300
7.810
8.050
106,327
-0.19(-2.31%)
Jul 02, 2021
8.360
8.470
7.959
8.240
78,750
-0.15(-1.79%)
Jul 01, 2021
8.190
8.400
7.857
8.390
72,186
+0.29(+3.58%)
Jun 30, 2021
8.370
8.480
8.040
8.100
75,244
-0.40(-4.71%)
Jun 29, 2021
8.220
8.540
7.770
8.500
196,026
+0.25(+3.03%)
Jun 28, 2021
8.610
8.720
8.250
8.250
81,189
-0.30(-3.51%)
Jun 25, 2021
8.460
8.700
8.240
8.550
164,645
+0.09(+1.06%)
Jun 24, 2021
8.800
8.820
8.460
8.460
130,896
-0.34(-3.86%)
Jun 23, 2021
8.810
8.840
8.630
8.800
144,389
+0.11(+1.27%)
Jun 22, 2021
8.740
8.800
8.460
8.690
191,420
+0.01(+0.12%)
Jun 21, 2021
8.850
8.850
8.490
8.680
179,629
-0.12(-1.36%)
Jun 18, 2021
8.720
8.840
8.540
8.800
221,056
-0.06(-0.68%)
Jun 17, 2021
9.000
9.010
8.520
8.860
155,105
-0.09(-1.01%)
Jun 16, 2021
8.700
9.000
8.550
8.950
253,324
+0.23(+2.64%)
Jun 15, 2021
8.700
8.770
8.070
8.720
273,805
-0.03(-0.34%)
Jun 14, 2021
7.920
8.900
7.910
8.750
518,760
+0.95(+12.18%)
Jun 11, 2021
7.840
7.900
7.660
7.800
124,624
-0.03(-0.38%)
Jun 10, 2021
7.630
7.840
7.273
7.830
224,454
+0.20(+2.62%)
Jun 09, 2021
7.560
7.690
7.380
7.630
55,367
+0.07(+0.93%)
Jun 08, 2021
7.730
7.750
7.500
7.560
77,307
-0.18(-2.33%)
Jun 07, 2021
7.790
7.920
7.530
7.740
155,134
-0.01(-0.13%)
Jun 04, 2021
7.710
7.850
7.630
7.750
136,127
+0.05(+0.65%)
Jun 03, 2021
7.100
7.840
7.021
7.700
312,323
+0.59(+8.30%)
Jun 02, 2021
7.210
7.330
6.990
7.110
64,223
-0.14(-1.93%)
Jun 01, 2021
7.320
7.450
7.120
7.250
92,061
+0.05(+0.69%)
May 28, 2021
7.100
7.250
6.960
7.200
133,827
+0.15(+2.13%)
May 27, 2021
6.720
7.170
6.645
7.050
76,595
+0.40(+6.02%)
May 26, 2021
6.930
6.930
6.460
6.650
139,668
-0.32(-4.59%)
May 25, 2021
7.320
7.350
6.910
6.970
97,143
-0.35(-4.78%)
May 24, 2021
7.160
7.350
7.030
7.320
138,768
+0.29(+4.13%)
May 21, 2021
6.930
7.170
6.920
7.030
61,525
+0.08(+1.15%)
May 20, 2021
6.970
7.100
6.810
6.950
97,440
-0.04(-0.57%)
May 19, 2021
6.510
7.000
6.480
6.990
83,173
-0.06(-0.85%)
May 18, 2021
7.020
7.150
6.985
7.050
172,092
+0.03(+0.43%)
May 17, 2021
6.930
7.200
6.920
7.020
235,105
+0.16(+2.33%)
May 14, 2021
6.550
7.040
6.550
6.860
196,988
+0.36(+5.54%)
May 13, 2021
6.470
6.670
6.430
6.500
92,308
+0.02(+0.31%)
May 12, 2021
6.270
6.700
6.270
6.480
43,915
+0.18(+2.86%)
May 11, 2021
6.050
6.410
6.000
6.300
112,522
-0.20(-3.08%)
May 10, 2021
6.310
6.940
6.260
6.500
222,461
+0.20(+3.17%)
May 07, 2021
6.160
6.490
6.160
6.300
37,129
+0.14(+2.27%)
May 06, 2021
6.480
6.480
6.070
6.160
97,226
-0.21(-3.30%)
May 05, 2021
6.800
6.800
5.960
6.370
427,137
+0.49(+8.33%)
May 04, 2021
5.720
5.890
5.600
5.880
55,144
+0.07(+1.20%)
May 03, 2021
5.700
5.920
5.700
5.810
196,802
+0.22(+3.94%)
Apr 30, 2021
5.600
5.666
5.500
5.590
85,300
-0.01(-0.18%)
Apr 29, 2021
5.680
5.750
5.590
5.600
90,896
-0.02(-0.36%)
Apr 28, 2021
5.670
5.781
5.600
5.620
73,368
-0.08(-1.40%)
Apr 27, 2021
5.750
5.810
5.600
5.700
12,811
-0.01(-0.18%)
Apr 26, 2021
5.650
5.830
5.560
5.710
57,913
+0.08(+1.42%)
Apr 23, 2021
5.750
5.830
5.550
5.630
69,100
-0.16(-2.76%)
Apr 22, 2021
6.000
6.100
5.570
5.790
58,794
-0.17(-2.85%)
Apr 21, 2021
5.880
6.040
5.710
5.960
130,434
+0.24(+4.20%)
Apr 20, 2021
6.230
6.230
5.530
5.720
114,977
-0.48(-7.74%)
Apr 19, 2021
5.720
6.300
5.600
6.200
365,602
+0.57(+10.12%)
Apr 16, 2021
5.680
5.700
5.550
5.630
50,900
-0.04(-0.71%)
Apr 15, 2021
5.550
5.700
5.490
5.670
702,532
+0.15(+2.72%)
Apr 14, 2021
5.390
5.550
5.280
5.520
89,771
+0.13(+2.41%)
Apr 13, 2021
5.470
5.500
5.220
5.390
63,603
-0.11(-2.00%)
Apr 12, 2021
5.660
5.700
5.360
5.500
88,642
-0.16(-2.83%)
Apr 09, 2021
5.540
5.720
5.470
5.660
67,200
+0.06(+1.07%)
Apr 08, 2021
5.590
5.670
5.470
5.600
62,672
+0.01(+0.18%)
Apr 07, 2021
5.400
5.600
5.200
5.590
257,142
+0.13(+2.38%)
Apr 06, 2021
5.390
5.530
5.380
5.460
68,931
+0.09(+1.68%)
Apr 05, 2021
5.620
5.625
5.310
5.370
58,111
-0.13(-2.36%)
Apr 01, 2021
5.580
5.740
5.460
5.500
236,000
-0.01(-0.18%)
Mar 31, 2021
5.410
5.630
5.340
5.510
173,146
+0.10(+1.85%)
Mar 30, 2021
5.180
5.550
5.010
5.410
61,030
+0.18(+3.44%)
Mar 29, 2021
5.440
5.530
5.140
5.230
90,369
-0.26(-4.74%)
Mar 26, 2021
5.290
5.650
5.211
5.490
61,700
+0.19(+3.58%)
Mar 25, 2021
5.300
5.500
5.170
5.300
161,561
+0.01(+0.19%)
Mar 24, 2021
5.640
5.650
5.270
5.290
88,644
-0.29(-5.20%)
Mar 23, 2021
5.640
5.780
5.450
5.580
82,248
-0.07(-1.24%)
Mar 22, 2021
5.990
5.990
5.650
5.650
109,016
-0.15(-2.59%)
Mar 19, 2021
5.720
5.950
5.520
5.800
94,700
+0.08(+1.40%)
Mar 18, 2021
6.190
6.220
5.720
5.720
152,867
-0.50(-8.04%)
Mar 17, 2021
6.350
6.500
6.030
6.220
78,963
-0.18(-2.81%)
Mar 16, 2021
6.460
6.690
6.010
6.400
247,190
-0.06(-0.93%)
Mar 15, 2021
6.280
6.760
6.000
6.460
450,738
+0.34(+5.56%)
Mar 12, 2021
5.830
6.150
5.700
6.120
153,600
+0.30(+5.15%)
Mar 11, 2021
5.890
6.070
5.720
5.820
151,789
-0.13(-2.18%)
Mar 10, 2021
5.930
6.000
5.610
5.950
194,390
+0.14(+2.41%)
Mar 09, 2021
5.830
5.990
5.720
5.810
131,938
+0.05(+0.87%)
Mar 08, 2021
6.340
6.490
5.670
5.760
228,146
-0.19(-3.19%)
Mar 05, 2021
5.400
6.070
5.040
5.950
270,700
+0.39(+7.01%)
Mar 04, 2021
5.940
6.040
5.250
5.560
352,409
-0.52(-8.55%)
Mar 03, 2021
6.110
6.990
5.900
6.080
777,320
-0.23(-3.65%)
Mar 02, 2021
5.670
6.550
5.650
6.310
2,297,667
+0.21(+3.44%)
Mar 01, 2021
6.070
7.960
5.360
6.100
42,217,792
+1.41(+30.06%)
Feb 26, 2021
4.620
5.190
4.620
4.690
625,800
+0.08(+1.74%)
Feb 25, 2021
5.000
5.000
4.460
4.610
285,742
-0.14(-2.95%)
Feb 24, 2021
4.590
5.330
4.530
4.750
153,449
+0.11(+2.37%)
Feb 23, 2021
4.590
4.750
4.420
4.640
83,615
-0.11(-2.32%)
Feb 22, 2021
4.840
4.950
4.700
4.750
139,006
-0.10(-2.06%)
Feb 19, 2021
4.910
4.980
4.800
4.850
77,300
-0.08(-1.62%)
Feb 18, 2021
5.130
5.130
4.680
4.930
112,170
-0.20(-3.90%)
Feb 17, 2021
5.400
5.500
5.070
5.130
95,327
-0.34(-6.22%)
Feb 16, 2021
5.130
5.530
5.130
5.470
151,362
+0.35(+6.84%)
Feb 12, 2021
5.280
5.310
5.120
5.120
71,400
-0.20(-3.76%)
Feb 11, 2021
5.410
5.520
5.190
5.320
145,422
-0.20(-3.62%)
Feb 10, 2021
5.940
5.940
5.020
5.520
475,908
-0.47(-7.85%)
Feb 09, 2021
5.540
6.120
5.510
5.990
735,324
+0.75(+14.31%)
Feb 08, 2021
5.110
5.510
5.100
5.240
385,306
+0.45(+9.39%)
Feb 05, 2021
5.380
5.640
4.520
4.790
828,200
-0.07(-1.44%)
Feb 04, 2021
4.490
4.990
4.420
4.860
215,620
+0.50(+11.47%)
Feb 03, 2021
4.380
4.650
4.150
4.360
265,987
-0.02(-0.46%)
Feb 02, 2021
4.250
4.570
4.200
4.380
104,613
+0.18(+4.29%)
Feb 01, 2021
4.140
4.430
4.140
4.200
195,846
+0.03(+0.72%)
Jan 29, 2021
4.300
4.500
4.110
4.170
127,100
-0.19(-4.36%)
Jan 28, 2021
4.560
4.730
4.200
4.360
95,100
-0.04(-0.91%)
Jan 27, 2021
4.490
4.860
4.240
4.400
141,814
-0.31(-6.58%)
Jan 26, 2021
4.150
4.950
4.090
4.710
473,884
+0.73(+18.34%)
Jan 25, 2021
4.640
4.800
3.930
3.980
373,632
-0.43(-9.75%)
Jan 22, 2021
3.960
4.480
3.900
4.410
414,400
+0.41(+10.25%)
Jan 21, 2021
3.960
4.070
3.800
4.000
64,454
+0.05(+1.27%)
Jan 20, 2021
4.040
4.150
3.850
3.950
120,414
+0.02(+0.51%)
Jan 19, 2021
3.930
4.067
3.830
3.930
127,198
+0.03(+0.77%)
Jan 15, 2021
3.780
3.900
3.620
3.900
69,200
+0.12(+3.17%)
Jan 14, 2021
3.510
3.890
3.510
3.780
163,209
+0.17(+4.71%)
Jan 13, 2021
3.630
3.650
3.519
3.610
10,426
+0.01(+0.28%)
Jan 12, 2021
3.520
3.710
3.518
3.600
43,106
+0.03(+0.84%)
Jan 11, 2021
3.670
3.670
3.370
3.570
55,859
-0.10(-2.72%)
Jan 08, 2021
3.650
3.740
3.635
3.670
24,100
+0.04(+1.10%)
Jan 07, 2021
3.580
3.700
3.540
3.630
19,226
+0.09(+2.54%)
Jan 06, 2021
3.690
3.700
3.530
3.540
33,400
-0.18(-4.84%)
Jan 05, 2021
3.610
3.790
3.600
3.720
68,239
+0.09(+2.48%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Sunnyvale Home
|
Sunnyvale News
|
Sunnyvale Travel
|
Sunnyvale Dining
|
Sunnyvale Nightlife
|
Sunnyvale Things to Do
|
Sunnyvale Shopping
|
Sunnyvale Event Calendar
|
Directory Listings
|
Sunnyvale Real Estate
|
Sunnyvale Blog
|
More Links
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.